| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 126.00 | 127.40 | 125.50 | 127.40 | 28.5K |
| 08:01 | 126.80 | 128.00 | 126.80 | 128.00 | 6.3K |
| 08:02 | 126.00 | 126.00 | 126.00 | 126.00 | 5.0K |
| 08:03 | 125.80 | 125.80 | 125.51 | 125.51 | 14.0K |
| 08:05 | 125.80 | 125.80 | 125.80 | 125.80 | 3.0K |
| 08:06 | 125.00 | 125.40 | 125.00 | 125.33 | 25.9K |
| 08:07 | 125.05 | 126.00 | 125.00 | 126.00 | 17.6K |
| 08:08 | 124.67 | 126.00 | 124.67 | 126.00 | 5.0K |
| 08:11 | 124.10 | 124.10 | 124.02 | 124.02 | 4.4K |
| 08:16 | 124.00 | 124.90 | 124.00 | 124.90 | 2.1K |
| 08:19 | 124.90 | 124.90 | 124.02 | 124.02 | 1.8K |
| 08:20 | 126.00 | 126.00 | 124.02 | 124.02 | 7.1K |
| 08:23 | 124.80 | 124.80 | 124.80 | 124.80 | 1.9K |
| 08:24 | 124.02 | 124.02 | 124.02 | 124.02 | 0.4K |
| 08:25 | 124.80 | 124.80 | 124.00 | 124.00 | 16.0K |
| 08:26 | 126.00 | 126.00 | 124.80 | 124.80 | 4.2K |
| 08:31 | 125.70 | 125.70 | 125.70 | 125.70 | 0.0K |
| 08:32 | 125.70 | 125.70 | 125.70 | 125.70 | 0.0K |
| 08:33 | 125.70 | 125.70 | 124.40 | 124.40 | 8.1K |
| 08:34 | 125.70 | 125.70 | 125.70 | 125.70 | 0.0K |
| 08:35 | 125.70 | 125.70 | 125.70 | 125.70 | 0.0K |
| 08:38 | 123.26 | 123.26 | 123.26 | 123.26 | 0.5K |
| 08:41 | 124.40 | 124.40 | 124.40 | 124.40 | 1.6K |
| 08:44 | 124.40 | 124.40 | 124.40 | 124.40 | 5.0K |
| 08:45 | 124.70 | 124.70 | 124.70 | 124.70 | 4.0K |
| 08:48 | 123.35 | 123.35 | 123.35 | 123.35 | 6.0K |
| 08:49 | 124.50 | 124.50 | 124.50 | 124.50 | 2.4K |
| 08:59 | 124.50 | 124.50 | 124.50 | 124.50 | 2.6K |
| 09:00 | 126.00 | 126.00 | 126.00 | 126.00 | 21.0K |
| 09:10 | 126.00 | 126.00 | 123.00 | 123.00 | 0.0K |
| 09:11 | 125.00 | 125.00 | 125.00 | 125.00 | 150.0K |
| 09:13 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0K |
| 09:14 | 125.00 | 125.00 | 124.50 | 124.99 | 15.2K |
| 09:18 | 124.95 | 124.95 | 124.95 | 124.95 | 0.0K |
| 09:21 | 124.17 | 124.17 | 124.17 | 124.17 | 0.1K |
| 09:24 | 125.00 | 125.00 | 125.00 | 125.00 | 0.1K |
| 09:27 | 124.97 | 124.97 | 124.97 | 124.97 | 0.1K |
| 09:28 | 124.90 | 124.90 | 124.90 | 124.90 | 1.6K |
| 09:29 | 125.00 | 125.00 | 125.00 | 125.00 | 0.1K |
| 09:32 | 124.00 | 124.00 | 124.00 | 124.00 | 15.0K |
| 09:40 | 124.70 | 124.70 | 124.70 | 124.70 | 1.6K |
| 09:42 | 123.55 | 123.55 | 123.55 | 123.55 | 0.1K |
| 09:44 | 124.49 | 124.49 | 124.49 | 124.49 | 10.0K |
| 09:45 | 124.69 | 124.69 | 124.69 | 124.69 | 2.4K |
| 09:48 | 124.80 | 124.80 | 124.80 | 124.80 | 7.4K |
| 09:49 | 123.55 | 123.55 | 123.55 | 123.55 | 0.8K |
| 09:52 | 124.75 | 124.75 | 124.75 | 124.75 | 2.0K |
| 10:05 | 124.65 | 124.65 | 124.65 | 124.65 | 1.0K |
| 10:13 | 124.55 | 125.00 | 124.55 | 125.00 | 4.3K |
| 10:15 | 124.75 | 124.75 | 124.75 | 124.75 | 44.0K |
| 10:32 | 124.50 | 124.50 | 124.50 | 124.50 | 104.0K |
| 10:54 | 124.50 | 124.50 | 124.50 | 124.50 | 23.6K |
| 11:00 | 124.50 | 124.50 | 124.50 | 124.50 | 66.0K |
| 11:02 | 123.60 | 123.60 | 123.60 | 123.60 | 0.3K |
| 11:05 | 124.49 | 124.49 | 124.49 | 124.49 | 1.0K |
| 11:08 | 124.49 | 124.49 | 124.49 | 124.49 | 0.1K |
| 11:12 | 124.49 | 124.49 | 123.67 | 124.49 | 6.1K |
| 11:17 | 124.45 | 124.45 | 124.45 | 124.45 | 21.2K |
| 11:18 | 124.45 | 124.45 | 124.45 | 124.45 | 15.0K |
| 11:20 | 124.49 | 124.49 | 124.49 | 124.49 | 3.0K |
| 11:38 | 123.75 | 123.75 | 123.75 | 123.75 | 4.7K |
| 11:53 | 124.49 | 124.49 | 124.49 | 124.49 | 3.0K |
| 12:18 | 124.49 | 124.49 | 124.49 | 124.49 | 5.0K |
| 12:24 | 124.45 | 124.45 | 124.45 | 124.45 | 12.1K |
| 12:30 | 124.49 | 124.49 | 124.49 | 124.49 | 1.6K |
| 12:42 | 123.77 | 123.77 | 123.77 | 123.77 | 0.7K |
| 12:43 | 123.60 | 123.60 | 123.60 | 123.60 | 0.0K |
| 12:44 | 124.49 | 124.49 | 124.49 | 124.49 | 0.2K |
| 13:05 | 124.49 | 124.50 | 124.49 | 124.50 | 25.7K |
| 13:06 | 124.77 | 124.77 | 124.77 | 124.77 | 0.6K |
| 13:15 | 124.77 | 124.77 | 124.77 | 124.77 | 1.6K |
| 13:17 | 124.77 | 124.77 | 124.77 | 124.77 | 1.2K |
| 13:19 | 124.77 | 124.77 | 124.77 | 124.77 | 3.4K |
| 13:25 | 124.77 | 124.77 | 124.77 | 124.77 | 5.0K |
| 13:30 | 124.77 | 124.77 | 124.77 | 124.77 | 0.4K |
| 13:31 | 124.75 | 124.75 | 124.75 | 124.75 | 0.6K |
| 13:54 | 124.10 | 124.10 | 124.10 | 124.10 | 0.0K |
| 14:00 | 125.00 | 125.00 | 125.00 | 125.00 | 7.5K |
| 14:03 | 124.10 | 124.10 | 124.10 | 124.10 | 3.2K |
| 14:05 | 124.45 | 124.45 | 124.45 | 124.45 | 0.0K |
| 14:10 | 124.77 | 124.77 | 124.77 | 124.77 | 10.0K |
| 14:12 | 124.10 | 124.10 | 124.10 | 124.10 | 0.5K |
| 14:17 | 124.75 | 124.75 | 124.75 | 124.75 | 0.8K |
| 14:18 | 124.77 | 124.77 | 124.77 | 124.77 | 10.0K |
| 14:39 | 124.11 | 124.11 | 124.11 | 124.11 | 0.5K |
| 14:45 | 124.70 | 124.70 | 124.70 | 124.70 | 0.0K |
| 14:48 | 124.70 | 124.70 | 124.70 | 124.70 | 1.0K |
| 15:02 | 124.70 | 124.70 | 124.70 | 124.70 | 0.8K |
| 15:05 | 124.70 | 124.70 | 124.70 | 124.70 | 0.0K |
| 15:11 | 124.70 | 125.00 | 124.70 | 125.00 | 2.3K |
| 15:13 | 124.11 | 124.11 | 124.11 | 124.11 | 0.9K |
| 15:16 | 124.80 | 124.80 | 124.80 | 124.80 | 6.0K |
| 15:18 | 124.80 | 124.80 | 124.80 | 124.80 | 6.0K |
| 15:19 | 125.00 | 125.00 | 124.11 | 124.11 | 11.7K |
| 15:21 | 125.40 | 125.40 | 125.40 | 125.40 | 2.5K |
| 15:27 | 125.30 | 125.30 | 125.30 | 125.30 | 0.2K |
| 15:28 | 125.30 | 125.30 | 125.30 | 125.30 | 0.0K |
| 15:49 | 125.24 | 125.24 | 125.24 | 125.24 | 59.0K |
| 15:56 | 124.15 | 124.15 | 124.15 | 124.15 | 1.6K |
| 16:07 | 124.16 | 124.16 | 124.16 | 124.16 | 1.6K |
| 16:10 | 125.18 | 125.18 | 125.15 | 125.15 | 5.0K |
| 16:29 | 125.10 | 125.10 | 125.10 | 125.10 | 4.0K |
| 16:35 | 125.00 | 125.00 | 125.00 | 125.00 | 474.0K |